Tantech Holdings Ltd. Common Stockのデータ

Tantech Holdings Ltd. Common Stockの基本情報

名前 Tantech Holdings Ltd. Common Stock
ティッカー TANH
国 China
上場年 2015.0
セクター Basic Industries

Tantech Holdings Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.19 2.11 2.18 2.14 2146100.0 2.14
2021-02-12 2.17 2.03 2.1 2.12 1954300.0 2.12
2021-02-11 2.23 2.06 2.21 2.13 2215500.0 2.13
2021-02-10 2.37 1.89 2.37 2.14 5072800.0 2.14
2021-02-09 2.28 2.12 2.27 2.25 3055300.0 2.25
2021-02-08 2.3 2.14 2.2 2.3 6470100.0 2.3
2021-02-05 2.09 1.9 1.95 2.0 6038700.0 2.0
2021-02-04 1.95 1.89 1.92 1.94 2128100.0 1.94
2021-02-03 1.96 1.82 1.9 1.89 3124300.0 1.89
2021-02-02 2.01 1.82 1.91 1.86 5700300.0 1.86
2021-02-01 1.98 1.78 1.87 1.84 8866300.0 1.84
2021-01-29 1.8 1.66 1.75 1.72 2665600.0 1.72
2021-01-28 1.8 1.66 1.74 1.7 2744300.0 1.7
2021-01-27 1.88 1.71 1.75 1.79 4839500.0 1.79
2021-01-26 2.1 1.91 2.08 1.95 5244700.0 1.95
2021-01-25 2.22 1.9 1.99 2.02 12053900.0 2.02
2021-01-22 1.94 1.83 1.87 1.86 2832300.0 1.86
2021-01-21 1.97 1.71 1.8 1.86 7044700.0 1.86
2021-01-20 1.91 1.78 1.91 1.81 3312800.0 1.81
2021-01-19 1.95 1.78 1.88 1.89 4375300.0 1.89
2021-01-15 1.91 1.74 1.91 1.81 6095900.0 1.81
2021-01-14 2.05 1.68 1.76 1.97 15781200.0 1.97
2021-01-13 1.77 1.62 1.71 1.69 3753400.0 1.69
2021-01-12 1.68 1.5 1.54 1.65 4992000.0 1.65
2021-01-11 1.62 1.52 1.57 1.54 3199800.0 1.54
2021-01-08 1.66 1.5 1.59 1.54 5054600.0 1.54
2021-01-07 1.55 1.34 1.34 1.49 5886600.0 1.49
2021-01-06 1.4 1.3 1.32 1.33 1858000.0 1.33
2021-01-05 1.36 1.27 1.3 1.34 1272900.0 1.34
2021-01-04 1.4 1.3 1.39 1.33 1811900.0 1.33
2020-12-31 1.41 1.36 1.4 1.38 1025900.0 1.38
2020-12-30 1.43 1.36 1.39 1.39 1418100.0 1.39
2020-12-29 1.47 1.33 1.47 1.37 3413100.0 1.37
2020-12-28 1.55 1.45 1.53 1.46 1954100.0 1.46
2020-12-24 1.54 1.48 1.52 1.51 829400.0 1.51
2020-12-23 1.59 1.47 1.55 1.52 2248400.0 1.52
2020-12-22 1.63 1.5 1.62 1.52 2123500.0 1.52
2020-12-21 1.64 1.46 1.47 1.58 3061500.0 1.58
2020-12-18 1.55 1.38 1.43 1.49 2865400.0 1.49
2020-12-17 1.47 1.41 1.46 1.43 1373600.0 1.43
2020-12-16 1.48 1.42 1.43 1.48 896000.0 1.48
2020-12-15 1.48 1.4 1.45 1.43 1355200.0 1.43
2020-12-14 1.55 1.45 1.54 1.48 1332000.0 1.48
2020-12-11 1.54 1.45 1.47 1.51 1124400.0 1.51
2020-12-10 1.52 1.36 1.4 1.49 1938400.0 1.49
2020-12-09 1.58 1.43 1.58 1.44 3323700.0 1.44
2020-12-08 1.62 1.52 1.54 1.55 2405700.0 1.55
2020-12-07 1.63 1.47 1.6 1.55 5442200.0 1.55
2020-12-04 1.7 1.59 1.67 1.64 2488000.0 1.64
2020-12-03 1.78 1.58 1.75 1.64 5760300.0 1.64
2020-12-02 1.88 1.53 1.7 1.86 4360700.0 1.86
2020-12-01 2.12 1.82 2.1 1.85 6897400.0 1.85
2020-11-30 2.21 1.94 2.18 2.02 5956100.0 2.02
2020-11-27 2.14 2.02 2.14 2.08 3851400.0 2.08
2020-11-25 2.09 1.85 1.98 1.99 7390200.0 1.99
2020-11-24 2.88 1.81 2.63 2.19 29004500.0 2.19
2020-11-23 2.34 1.39 1.43 2.14 57523200.0 2.14
2020-11-20 1.39 1.19 1.38 1.3 35625700.0 1.3
2020-11-19 3.31 2.73 3.31 2.76 1457100.0 2.76
2020-11-18 3.61 3.44 3.46 3.53 1087600.0 3.53
2020-11-17 3.59 3.21 3.53 3.44 2594800.0 3.44
2020-11-16 3.65 3.18 3.28 3.63 2680400.0 3.63
2020-11-13 3.35 3.15 3.27 3.28 696600.0 3.28
2020-11-12 3.2 2.92 2.93 3.17 842600.0 3.17
2020-11-11 3.03 2.9 2.94 2.93 1106700.0 2.93
2020-11-10 3.07 2.75 2.83 2.98 1622400.0 2.98
2020-11-09 2.88 2.73 2.75 2.81 831300.0 2.81
2020-11-06 2.83 2.63 2.76 2.67 430900.0 2.67
2020-11-05 2.88 2.73 2.73 2.76 514100.0 2.76
2020-11-04 2.78 2.51 2.59 2.69 443900.0 2.69
2020-11-03 2.65 2.5 2.53 2.6 537000.0 2.6
2020-11-02 2.72 2.52 2.65 2.53 355400.0 2.53
2020-10-30 2.75 2.59 2.62 2.65 279500.0 2.65
2020-10-29 2.83 2.65 2.81 2.65 465000.0 2.65
2020-10-28 2.99 2.65 2.79 2.8 1248900.0 2.8
2020-10-27 2.99 2.62 2.69 2.98 815600.0 2.98
2020-10-26 2.74 2.6 2.69 2.7 469100.0 2.7
2020-10-23 2.67 2.57 2.58 2.65 488900.0 2.65
2020-10-22 2.65 2.54 2.61 2.59 522400.0 2.59
2020-10-21 2.63 2.44 2.46 2.61 519400.0 2.61
2020-10-20 2.47 2.35 2.47 2.43 511000.0 2.43
2020-10-19 2.59 2.4 2.51 2.4 475000.0 2.4
2020-10-16 2.64 2.49 2.57 2.5 548700.0 2.5
2020-10-15 2.75 2.33 2.34 2.57 645200.0 2.57
2020-10-14 2.48 2.27 2.45 2.34 259300.0 2.34
2020-10-13 2.57 2.44 2.44 2.51 443700.0 2.51
2020-10-12 2.59 2.35 2.57 2.47 687500.0 2.47
2020-10-09 2.73 2.62 2.69 2.64 1085000.0 2.64
2020-10-08 2.75 2.58 2.64 2.71 958900.0 2.71
2020-10-07 2.7 2.44 2.46 2.7 960100.0 2.7
2020-10-06 2.51 2.41 2.47 2.49 751900.0 2.49
2020-10-05 2.5 2.31 2.37 2.47 1364600.0 2.47
2020-10-02 2.33 2.24 2.24 2.31 445300.0 2.31
2020-10-01 2.47 2.22 2.44 2.33 1819900.0 2.33
2020-09-30 2.53 2.42 2.45 2.49 2355600.0 2.49
2020-09-29 2.45 2.34 2.4 2.44 847400.0 2.44
2020-09-28 2.42 2.28 2.34 2.39 454500.0 2.39
2020-09-25 2.47 2.31 2.33 2.35 2141100.0 2.35
2020-09-24 2.41 2.19 2.24 2.33 2415900.0 2.33
2020-09-23 2.38 2.11 2.11 2.24 1075300.0 2.24
2020-09-22 2.18 2.01 2.04 2.1 729400.0 2.1
2020-09-21 2.14 2.0 2.06 2.07 106600.0 2.07
2020-09-18 2.26 1.96 2.24 2.1 275100.0 2.1
2020-09-17 2.42 2.17 2.33 2.17 537600.0 2.17
2020-09-16 2.38 2.22 2.22 2.32 740100.0 2.32
2020-09-15 2.42 2.2 2.25 2.21 1017300.0 2.21
2020-09-14 2.37 2.14 2.14 2.26 556400.0 2.26
2020-09-11 2.24 2.02 2.17 2.12 179700.0 2.12
2020-09-10 2.2 2.08 2.14 2.18 25900.0 2.18
2020-09-09 2.19 2.11 2.18 2.14 25400.0 2.14
2020-09-08 2.2 2.06 2.1 2.12 90400.0 2.12
2020-09-04 2.16 2.01 2.01 2.11 54800.0 2.11
2020-09-03 2.11 2.02 2.08 2.02 151900.0 2.02
2020-09-02 2.17 2.05 2.1 2.11 86800.0 2.11
2020-09-01 2.18 2.0 2.02 2.11 220400.0 2.11
2020-08-31 2.03 1.98 2.01 2.02 96200.0 2.02
2020-08-28 2.05 1.98 2.04 2.0 89800.0 2.0
2020-08-27 2.06 1.83 1.85 2.02 590900.0 2.02
2020-08-26 1.89 1.83 1.85 1.89 46700.0 1.89
2020-08-25 1.9 1.86 1.88 1.88 35600.0 1.88
2020-08-24 1.92 1.81 1.81 1.88 164600.0 1.88
2020-08-21 1.83 1.77 1.77 1.82 63700.0 1.82
2020-08-20 1.85 1.78 1.81 1.78 193100.0 1.78
2020-08-19 1.85 1.82 1.85 1.83 240500.0 1.83
2020-08-18 1.85 1.79 1.82 1.83 91500.0 1.83
2020-08-17 1.85 1.79 1.82 1.83 143500.0 1.83
2020-08-14 1.82 1.75 1.78 1.81 291700.0 1.81
2020-08-13 1.84 1.77 1.78 1.79 209900.0 1.79
2020-08-12 1.84 1.76 1.81 1.82 70800.0 1.82
2020-08-11 1.86 1.69 1.84 1.8 209200.0 1.8
2020-08-10 1.86 1.8 1.83 1.85 122300.0 1.85
2020-08-07 1.91 1.82 1.87 1.83 160200.0 1.83
2020-08-06 1.96 1.76 1.77 1.87 587400.0 1.87
2020-08-05 1.78 1.74 1.78 1.78 80300.0 1.78
2020-08-04 1.8 1.74 1.75 1.78 186200.0 1.78
2020-08-03 1.8 1.71 1.76 1.8 224500.0 1.8
2020-07-31 1.8 1.72 1.8 1.77 293100.0 1.77
2020-07-30 1.94 1.7 1.91 1.76 1530400.0 1.76
2020-07-29 1.8 1.64 1.64 1.75 726300.0 1.75
2020-07-28 1.7 1.65 1.69 1.67 73100.0 1.67
2020-07-27 1.82 1.63 1.7 1.66 610100.0 1.66
2020-07-24 1.73 1.57 1.65 1.67 358300.0 1.67
2020-07-23 1.7 1.58 1.64 1.64 537200.0 1.64
2020-07-22 1.68 1.62 1.67 1.64 132700.0 1.64
2020-07-21 1.73 1.61 1.61 1.67 328300.0 1.67
2020-07-20 1.69 1.6 1.64 1.62 170500.0 1.62
2020-07-17 1.73 1.57 1.58 1.65 448700.0 1.65
2020-07-16 1.6 1.54 1.58 1.57 89200.0 1.57
2020-07-15 1.61 1.53 1.58 1.6 144400.0 1.6
2020-07-14 1.63 1.51 1.63 1.58 268800.0 1.58
2020-07-13 1.73 1.62 1.7 1.63 562100.0 1.63
2020-07-10 1.66 1.54 1.63 1.61 747800.0 1.61
2020-07-09 1.73 1.53 1.58 1.68 1569400.0 1.68
2020-07-08 1.87 1.26 1.3 1.7 4960700.0 1.7
2020-07-07 1.47 1.27 1.47 1.31 505500.0 1.31
2020-07-06 1.63 1.21 1.22 1.46 1502000.0 1.46
2020-07-02 1.27 1.15 1.18 1.23 159300.0 1.23
2020-07-01 1.24 1.15 1.16 1.17 178000.0 1.17
2020-06-30 1.28 1.15 1.28 1.22 501100.0 1.22
2020-06-29 1.42 1.05 1.11 1.38 1622800.0 1.38
2020-06-26 1.14 1.08 1.11 1.09 68000.0 1.09
2020-06-25 1.22 1.11 1.19 1.14 147800.0 1.14
2020-06-24 1.28 1.08 1.12 1.19 488200.0 1.19
2020-06-23 1.16 1.05 1.09 1.14 143800.0 1.14
2020-06-22 1.09 1.01 1.05 1.07 58100.0 1.07
2020-06-19 1.22 1.04 1.06 1.04 196600.0 1.04
2020-06-18 1.07 1.02 1.06 1.05 54500.0 1.05
2020-06-17 1.1 1.0 1.1 1.08 41200.0 1.08
2020-06-16 1.11 1.07 1.09 1.09 31400.0 1.09
2020-06-15 1.08 1.04 1.08 1.08 23600.0 1.08
2020-06-12 1.19 1.06 1.11 1.08 33800.0 1.08
2020-06-11 1.14 1.04 1.14 1.09 67600.0 1.09
2020-06-10 1.2 1.15 1.15 1.18 65600.0 1.18
2020-06-09 1.18 1.1 1.18 1.18 46500.0 1.18
2020-06-08 1.2 1.12 1.2 1.18 91100.0 1.18
2020-06-05 1.18 1.09 1.09 1.18 55000.0 1.18
2020-06-04 1.11 1.05 1.1 1.09 31500.0 1.09
2020-06-03 1.1 1.0 1.02 1.08 107000.0 1.08
2020-06-02 1.01 1.0 1.01 1.0 7700.0 1.0
2020-06-01 1.01 0.97 1.0 1.0 41300.0 1.0
2020-05-29 1.01 0.95 0.97 0.98 41100.0 0.98
2020-05-28 1.03 0.99 1.03 0.99 67400.0 0.99
2020-05-27 1.03 1.0 1.0 1.0 87900.0 1.0
2020-05-26 1.02 1.0 1.01 1.0 48100.0 1.0
2020-05-22 1.03 1.0 1.03 1.02 19900.0 1.02
2020-05-21 1.05 1.01 1.05 1.03 10700.0 1.03
2020-05-20 1.08 1.03 1.03 1.08 3300.0 1.08
2020-05-19 1.04 1.03 1.04 1.03 1700.0 1.03
2020-05-18 1.04 1.01 1.02 1.01 29200.0 1.01
2020-05-15 1.03 1.01 1.01 1.02 3400.0 1.02
2020-05-14 1.04 1.01 1.02 1.02 23700.0 1.02
2020-05-13 1.03 1.0 1.0 1.03 14100.0 1.03
2020-05-12 1.03 1.0 1.0 1.0 5700.0 1.0
2020-05-11 1.01 1.0 1.0 1.0 900.0 1.0
2020-05-08 1.03 0.98 0.98 1.02 18700.0 1.02
2020-05-07 1.0 0.97 1.0 0.99 12600.0 0.99
2020-05-06 1.01 0.99 0.99 1.01 27100.0 1.01
2020-05-05 1.0 0.99 0.99 1.0 7000.0 1.0
2020-05-04 1.04 0.98 1.03 1.0 26700.0 1.0
2020-05-01 1.04 1.0 1.04 1.04 11900.0 1.04
2020-04-30 1.04 1.01 1.01 1.04 11800.0 1.04
2020-04-29 1.03 1.0 1.03 1.0 14200.0 1.0
2020-04-28 1.05 0.98 1.02 0.99 40200.0 0.99
2020-04-27 1.24 0.9 1.18 1.02 91300.0 1.02
2020-04-24 1.18 1.0 1.05 1.13 261500.0 1.13
2020-04-23 1.02 1.0 1.0 1.02 10500.0 1.02
2020-04-22 1.01 0.95 0.97 1.0 54100.0 1.0
2020-04-21 1.04 0.95 0.98 1.0 25300.0 1.0
2020-04-20 1.0 0.97 0.97 1.0 25500.0 1.0
2020-04-17 1.01 0.98 0.98 0.99 9500.0 0.99
2020-04-16 1.04 0.97 0.97 1.02 22800.0 1.02
2020-04-15 1.04 0.97 1.0 1.04 2000.0 1.04
2020-04-14 1.04 1.01 1.04 1.02 2400.0 1.02
2020-04-13 1.04 0.97 1.01 1.04 4800.0 1.04
2020-04-09 1.04 0.96 0.99 1.04 8800.0 1.04
2020-04-08 1.04 0.97 1.03 1.0 5000.0 1.0
2020-04-07 1.04 0.96 0.98 0.99 14400.0 0.99
2020-04-06 1.02 0.96 1.01 0.96 18300.0 0.96
2020-04-03 0.98 0.92 0.98 0.95 16800.0 0.95
2020-04-02 1.03 0.93 1.03 0.94 19000.0 0.94
2020-04-01 1.05 0.93 1.04 1.05 5500.0 1.05
2020-03-31 1.05 0.93 1.0 1.05 22900.0 1.05
2020-03-30 1.04 0.93 1.04 1.0 11600.0 1.0
2020-03-27 1.0 0.95 0.95 1.0 2700.0 1.0
2020-03-26 1.08 0.9 0.98 0.95 61600.0 0.95
2020-03-25 1.02 0.95 1.0 1.0 18700.0 1.0
2020-03-24 1.0 0.95 0.95 1.0 5900.0 1.0
2020-03-23 1.0 0.94 1.0 0.95 26300.0 0.95
2020-03-20 1.05 0.95 1.0 1.04 3600.0 1.04
2020-03-19 1.0 0.89 0.9 1.0 28600.0 1.0
2020-03-18 1.1 0.9 1.1 0.93 17400.0 0.93
2020-03-17 1.02 0.94 1.02 0.98 5900.0 0.98
2020-03-16 1.02 0.92 1.02 0.96 106500.0 0.96
2020-03-13 1.06 1.0 1.0 1.02 55800.0 1.02
2020-03-12 1.03 0.9 0.97 1.0 170300.0 1.0
2020-03-11 1.09 1.0 1.05 1.02 58000.0 1.02
2020-03-10 1.09 1.06 1.09 1.08 11800.0 1.08
2020-03-09 1.14 0.81 1.06 1.07 44400.0 1.07
2020-03-06 1.12 1.08 1.1 1.08 11600.0 1.08
2020-03-05 1.15 1.1 1.11 1.12 5600.0 1.12
2020-03-04 1.15 1.11 1.13 1.11 26500.0 1.11
2020-03-03 1.15 1.1 1.12 1.12 27000.0 1.12
2020-03-02 1.26 1.06 1.06 1.12 236800.0 1.12
2020-02-28 1.04 1.0 1.02 1.01 37400.0 1.01
2020-02-27 1.04 1.02 1.02 1.03 50200.0 1.03
2020-02-26 1.18 1.04 1.1 1.04 145100.0 1.04
2020-02-25 1.23 1.12 1.15 1.13 67400.0 1.13
2020-02-24 1.34 1.11 1.32 1.11 64300.0 1.11
2020-02-21 1.39 1.32 1.39 1.36 31300.0 1.36
2020-02-20 1.45 1.3 1.32 1.38 131500.0 1.38
2020-02-19 1.35 1.31 1.35 1.33 27600.0 1.33
2020-02-18 1.37 1.3 1.33 1.36 29700.0 1.36